日本金属(5491)の株価時系列情報
日本金属(5491)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 548 | 550 | 545 | 545 | 79,000 |
| 1995/12/28 | 553 | 555 | 548 | 550 | 96,000 |
| 1995/12/27 | 559 | 559 | 547 | 547 | 123,000 |
| 1995/12/26 | 552 | 555 | 543 | 544 | 110,000 |
| 1995/12/25 | 560 | 561 | 551 | 552 | 40,000 |
| 1995/12/22 | 560 | 565 | 560 | 565 | 70,000 |
| 1995/12/21 | 553 | 560 | 550 | 551 | 93,000 |
| 1995/12/20 | 551 | 561 | 551 | 551 | 76,000 |
| 1995/12/19 | 550 | 560 | 550 | 556 | 126,000 |
| 1995/12/18 | 560 | 566 | 557 | 560 | 99,000 |
| 1995/12/15 | 570 | 570 | 560 | 560 | 123,000 |
| 1995/12/14 | 561 | 566 | 555 | 560 | 174,000 |
| 1995/12/13 | 566 | 570 | 561 | 566 | 70,000 |
| 1995/12/12 | 585 | 587 | 560 | 566 | 162,000 |
| 1995/12/11 | 571 | 590 | 570 | 584 | 420,000 |
| 1995/12/08 | 553 | 569 | 543 | 569 | 171,000 |
| 1995/12/07 | 544 | 555 | 544 | 544 | 133,000 |
| 1995/12/06 | 543 | 555 | 540 | 543 | 69,000 |
| 1995/12/05 | 553 | 560 | 541 | 541 | 69,000 |
| 1995/12/04 | 556 | 556 | 540 | 551 | 76,000 |
| 1995/12/01 | 539 | 545 | 536 | 536 | 104,000 |
| 1995/11/30 | 543 | 545 | 535 | 539 | 43,000 |
| 1995/11/29 | 536 | 537 | 532 | 533 | 56,000 |
| 1995/11/28 | 534 | 545 | 531 | 535 | 29,000 |
| 1995/11/27 | 530 | 545 | 525 | 544 | 74,000 |
| 1995/11/24 | 534 | 535 | 525 | 530 | 165,000 |
| 1995/11/22 | 542 | 542 | 538 | 540 | 81,000 |
| 1995/11/21 | 545 | 550 | 540 | 540 | 70,000 |
| 1995/11/20 | 545 | 545 | 535 | 544 | 75,000 |
| 1995/11/17 | 550 | 550 | 535 | 548 | 29,000 |
| 1995/11/16 | 540 | 540 | 525 | 540 | 107,000 |
| 1995/11/15 | 551 | 560 | 537 | 537 | 121,000 |
| 1995/11/14 | 557 | 565 | 552 | 555 | 94,000 |
| 1995/11/13 | 565 | 570 | 551 | 555 | 83,000 |
| 1995/11/10 | 558 | 570 | 558 | 569 | 91,000 |
| 1995/11/09 | 560 | 566 | 555 | 558 | 143,000 |
| 1995/11/08 | 562 | 570 | 556 | 557 | 146,000 |
| 1995/11/07 | 566 | 573 | 560 | 561 | 99,000 |
| 1995/11/06 | 567 | 575 | 556 | 556 | 161,000 |
| 1995/11/02 | 555 | 566 | 555 | 565 | 128,000 |
| 1995/11/01 | 570 | 576 | 551 | 551 | 292,000 |
| 1995/10/31 | 600 | 615 | 570 | 580 | 971,000 |
| 1995/10/30 | 540 | 590 | 540 | 590 | 248,000 |
| 1995/10/27 | 533 | 549 | 533 | 538 | 131,000 |
| 1995/10/26 | 538 | 542 | 536 | 538 | 134,000 |
| 1995/10/25 | 550 | 550 | 540 | 540 | 49,000 |
| 1995/10/24 | 564 | 564 | 536 | 560 | 101,000 |
| 1995/10/23 | 564 | 564 | 555 | 564 | 104,000 |
| 1995/10/20 | 552 | 565 | 552 | 565 | 224,000 |
| 1995/10/19 | 565 | 572 | 556 | 556 | 366,000 |
| 1995/10/18 | 541 | 569 | 541 | 562 | 283,000 |
| 1995/10/17 | 525 | 538 | 525 | 531 | 159,000 |
| 1995/10/16 | 520 | 526 | 520 | 523 | 55,000 |
| 1995/10/13 | 528 | 536 | 523 | 524 | 97,000 |
| 1995/10/12 | 537 | 548 | 530 | 530 | 68,000 |
| 1995/10/11 | 555 | 555 | 540 | 540 | 66,000 |
| 1995/10/09 | 542 | 555 | 540 | 555 | 123,000 |
| 1995/10/06 | 525 | 550 | 525 | 540 | 228,000 |
| 1995/10/05 | 530 | 531 | 520 | 525 | 79,000 |
| 1995/10/04 | 539 | 539 | 521 | 534 | 149,000 |
| 1995/10/03 | 510 | 533 | 502 | 533 | 193,000 |
| 1995/10/02 | 522 | 522 | 512 | 520 | 131,000 |
| 1995/09/29 | 513 | 523 | 513 | 523 | 190,000 |
| 1995/09/28 | 540 | 540 | 523 | 523 | 96,000 |
| 1995/09/27 | 535 | 540 | 520 | 535 | 155,000 |
| 1995/09/26 | 533 | 545 | 533 | 538 | 191,000 |
| 1995/09/25 | 540 | 550 | 540 | 545 | 127,000 |
| 1995/09/22 | 556 | 562 | 546 | 547 | 170,000 |
| 1995/09/21 | 566 | 569 | 560 | 563 | 110,000 |
| 1995/09/20 | 567 | 580 | 566 | 566 | 147,000 |
| 1995/09/19 | 576 | 577 | 565 | 577 | 111,000 |
| 1995/09/18 | 575 | 589 | 565 | 566 | 71,000 |
| 1995/09/14 | 576 | 585 | 565 | 565 | 210,000 |
| 1995/09/13 | 581 | 590 | 580 | 585 | 302,000 |
| 1995/09/12 | 605 | 614 | 591 | 591 | 862,000 |
| 1995/09/11 | 560 | 589 | 555 | 575 | 322,000 |
| 1995/09/08 | 555 | 569 | 549 | 550 | 336,000 |
| 1995/09/07 | 542 | 555 | 541 | 554 | 267,000 |
| 1995/09/06 | 557 | 565 | 541 | 542 | 222,000 |
| 1995/09/05 | 550 | 563 | 541 | 563 | 302,000 |
| 1995/09/04 | 562 | 567 | 530 | 540 | 852,000 |
| 1995/09/01 | 588 | 588 | 561 | 570 | 1,010,000 |
| 1995/08/31 | 611 | 616 | 581 | 594 | 734,000 |
| 1995/08/30 | 635 | 635 | 611 | 616 | 252,000 |
| 1995/08/29 | 635 | 638 | 625 | 625 | 378,000 |
| 1995/08/28 | 621 | 638 | 616 | 625 | 252,000 |
| 1995/08/25 | 632 | 647 | 621 | 621 | 577,000 |
| 1995/08/24 | 636 | 644 | 626 | 626 | 487,000 |
| 1995/08/23 | 651 | 664 | 621 | 646 | 1,305,000 |
| 1995/08/22 | 700 | 715 | 643 | 643 | 3,836,000 |
| 1995/08/21 | 680 | 690 | 665 | 690 | 1,635,000 |
| 1995/08/18 | 659 | 679 | 645 | 679 | 737,000 |
| 1995/08/17 | 675 | 698 | 660 | 660 | 3,102,000 |
| 1995/08/16 | 653 | 676 | 637 | 668 | 2,197,000 |
| 1995/08/15 | 643 | 650 | 633 | 650 | 743,000 |
| 1995/08/14 | 635 | 653 | 625 | 633 | 1,014,000 |
| 1995/08/11 | 608 | 646 | 597 | 645 | 1,992,000 |
| 1995/08/10 | 637 | 637 | 609 | 609 | 1,143,000 |
| 1995/08/09 | 643 | 644 | 621 | 630 | 1,373,000 |
| 1995/08/08 | 655 | 655 | 636 | 643 | 934,000 |
| 1995/08/07 | 660 | 669 | 642 | 651 | 1,579,000 |
| 1995/08/04 | 677 | 684 | 652 | 652 | 4,238,000 |
| 1995/08/03 | 643 | 672 | 637 | 669 | 3,778,000 |
| 1995/08/02 | 650 | 659 | 633 | 644 | 5,091,000 |
| 1995/08/01 | 599 | 652 | 596 | 642 | 4,301,000 |
| 1995/07/31 | 610 | 617 | 596 | 609 | 1,202,000 |
| 1995/07/28 | 611 | 620 | 602 | 607 | 1,791,000 |
| 1995/07/27 | 610 | 628 | 605 | 611 | 7,295,000 |
| 1995/07/26 | 580 | 599 | 577 | 598 | 2,153,000 |
| 1995/07/25 | 573 | 603 | 571 | 573 | 3,590,000 |
| 1995/07/24 | 579 | 590 | 572 | 573 | 1,413,000 |
| 1995/07/21 | 581 | 594 | 568 | 579 | 1,434,000 |
| 1995/07/20 | 577 | 601 | 569 | 573 | 2,534,000 |
| 1995/07/19 | 581 | 614 | 561 | 587 | 6,176,000 |
| 1995/07/18 | 550 | 610 | 541 | 586 | 4,308,000 |
| 1995/07/17 | 457 | 527 | 457 | 527 | 1,979,000 |
| 1995/07/14 | 464 | 464 | 447 | 447 | 195,000 |
| 1995/07/13 | 425 | 470 | 422 | 465 | 588,000 |
| 1995/07/12 | 425 | 427 | 417 | 418 | 165,000 |
| 1995/07/11 | 411 | 424 | 411 | 420 | 48,000 |
| 1995/07/10 | 416 | 425 | 411 | 411 | 61,000 |
| 1995/07/07 | 415 | 424 | 406 | 416 | 152,000 |
| 1995/07/06 | 372 | 408 | 371 | 405 | 184,000 |
| 1995/07/05 | 361 | 361 | 351 | 360 | 54,000 |
| 1995/07/04 | 350 | 360 | 350 | 360 | 30,000 |
| 1995/07/03 | 365 | 365 | 349 | 349 | 22,000 |
| 1995/06/30 | 368 | 368 | 360 | 365 | 25,000 |
| 1995/06/29 | 375 | 380 | 368 | 368 | 34,000 |
| 1995/06/28 | 370 | 375 | 370 | 370 | 17,000 |
| 1995/06/27 | 382 | 385 | 375 | 375 | 36,000 |
| 1995/06/26 | 384 | 387 | 375 | 387 | 111,000 |
| 1995/06/23 | 372 | 379 | 370 | 379 | 78,000 |
| 1995/06/22 | 370 | 374 | 370 | 372 | 36,000 |
| 1995/06/21 | 384 | 384 | 370 | 375 | 262,000 |
| 1995/06/20 | 368 | 385 | 368 | 375 | 48,000 |
| 1995/06/19 | 381 | 385 | 373 | 373 | 50,000 |
| 1995/06/16 | 380 | 381 | 375 | 376 | 33,000 |
| 1995/06/15 | 381 | 381 | 369 | 370 | 28,000 |
| 1995/06/14 | 365 | 385 | 365 | 381 | 44,000 |
| 1995/06/13 | 374 | 375 | 374 | 375 | 37,000 |
| 1995/06/12 | 417 | 417 | 390 | 390 | 21,000 |
| 1995/06/09 | 425 | 428 | 425 | 427 | 62,000 |
| 1995/06/08 | 426 | 426 | 425 | 426 | 70,000 |
| 1995/06/07 | 426 | 431 | 425 | 425 | 33,000 |
| 1995/06/06 | 440 | 445 | 431 | 435 | 68,000 |
| 1995/06/05 | 420 | 431 | 420 | 425 | 36,000 |
| 1995/06/02 | 394 | 409 | 394 | 404 | 13,000 |
| 1995/06/01 | 391 | 396 | 385 | 390 | 31,000 |
| 1995/05/31 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/05/30 | 400 | 400 | 390 | 399 | 74,000 |
| 1995/05/29 | 395 | 408 | 395 | 400 | 12,000 |
| 1995/05/26 | 394 | 409 | 394 | 409 | 19,000 |
| 1995/05/25 | 412 | 416 | 409 | 409 | 24,000 |
| 1995/05/24 | 417 | 417 | 417 | 417 | 10,000 |
| 1995/05/23 | 430 | 433 | 422 | 422 | 13,000 |
| 1995/05/22 | 440 | 440 | 435 | 435 | 42,000 |
| 1995/05/19 | 445 | 445 | 444 | 444 | 36,000 |
| 1995/05/18 | 455 | 455 | 445 | 445 | 86,000 |
| 1995/05/17 | 449 | 450 | 449 | 450 | 50,000 |
| 1995/05/16 | 449 | 450 | 449 | 449 | 39,000 |
| 1995/05/15 | 450 | 450 | 449 | 449 | 19,000 |
| 1995/05/12 | 450 | 450 | 449 | 449 | 13,000 |
| 1995/05/11 | 449 | 449 | 449 | 449 | 19,000 |
| 1995/05/10 | 450 | 450 | 448 | 448 | 15,000 |
| 1995/05/09 | 464 | 464 | 450 | 450 | 5,000 |
| 1995/05/08 | 449 | 449 | 449 | 449 | 11,000 |
| 1995/05/02 | 450 | 450 | 447 | 448 | 9,000 |
| 1995/05/01 | 448 | 453 | 448 | 453 | 18,000 |
| 1995/04/28 | 448 | 449 | 447 | 447 | 25,000 |
| 1995/04/27 | 455 | 455 | 449 | 455 | 10,000 |
| 1995/04/26 | 453 | 453 | 447 | 447 | 32,000 |
| 1995/04/25 | 452 | 459 | 448 | 448 | 42,000 |
| 1995/04/24 | 452 | 452 | 447 | 447 | 38,000 |
| 1995/04/21 | 447 | 452 | 447 | 447 | 21,000 |
| 1995/04/20 | 441 | 452 | 441 | 446 | 36,000 |
| 1995/04/19 | 455 | 455 | 442 | 442 | 27,000 |
| 1995/04/18 | 455 | 455 | 449 | 450 | 42,000 |
| 1995/04/17 | 442 | 450 | 440 | 450 | 13,000 |
| 1995/04/14 | 452 | 452 | 442 | 442 | 41,000 |
| 1995/04/13 | 456 | 456 | 446 | 447 | 36,000 |
| 1995/04/12 | 453 | 453 | 441 | 451 | 188,000 |
| 1995/04/11 | 470 | 470 | 468 | 468 | 32,000 |
| 1995/04/10 | 456 | 458 | 456 | 458 | 33,000 |
| 1995/04/07 | 456 | 467 | 454 | 457 | 32,000 |
| 1995/04/06 | 454 | 460 | 454 | 459 | 55,000 |
| 1995/04/05 | 451 | 456 | 450 | 454 | 14,000 |
| 1995/04/04 | 443 | 450 | 443 | 450 | 30,000 |
| 1995/04/03 | 442 | 442 | 442 | 442 | 44,000 |
| 1995/03/31 | 450 | 450 | 442 | 442 | 5,000 |
| 1995/03/30 | 450 | 450 | 440 | 440 | 5,000 |
| 1995/03/29 | 439 | 440 | 439 | 440 | 30,000 |
| 1995/03/28 | 440 | 440 | 439 | 440 | 7,000 |
| 1995/03/27 | 430 | 440 | 425 | 440 | 42,000 |
| 1995/03/24 | 423 | 425 | 422 | 422 | 89,000 |
| 1995/03/23 | 428 | 428 | 427 | 427 | 63,000 |
| 1995/03/22 | 431 | 431 | 431 | 431 | 60,000 |
| 1995/03/20 | 432 | 432 | 431 | 431 | 31,000 |
| 1995/03/17 | 432 | 444 | 432 | 433 | 92,000 |
| 1995/03/16 | 435 | 435 | 427 | 430 | 12,000 |
| 1995/03/15 | 422 | 440 | 422 | 440 | 56,000 |
| 1995/03/14 | 427 | 427 | 420 | 421 | 14,000 |
| 1995/03/13 | 427 | 427 | 421 | 421 | 13,000 |
| 1995/03/10 | 433 | 435 | 432 | 432 | 52,000 |
| 1995/03/09 | 426 | 435 | 426 | 433 | 19,000 |
| 1995/03/08 | 421 | 422 | 420 | 421 | 28,000 |
| 1995/03/07 | 421 | 424 | 421 | 421 | 9,000 |
| 1995/03/06 | 428 | 428 | 425 | 426 | 27,000 |
| 1995/03/03 | 422 | 427 | 422 | 427 | 6,000 |
| 1995/03/02 | 422 | 427 | 422 | 427 | 20,000 |
| 1995/03/01 | 430 | 430 | 417 | 422 | 46,000 |
| 1995/02/28 | 441 | 445 | 428 | 428 | 61,000 |
| 1995/02/27 | 453 | 453 | 440 | 441 | 34,000 |
| 1995/02/24 | 462 | 465 | 461 | 461 | 53,000 |
| 1995/02/23 | 461 | 461 | 460 | 461 | 71,000 |
| 1995/02/22 | 467 | 467 | 461 | 461 | 86,000 |
| 1995/02/21 | 465 | 465 | 465 | 465 | 26,000 |
| 1995/02/20 | 461 | 465 | 461 | 465 | 31,000 |
| 1995/02/17 | 463 | 468 | 458 | 458 | 76,000 |
| 1995/02/16 | 463 | 465 | 458 | 458 | 68,000 |
| 1995/02/15 | 463 | 463 | 463 | 463 | 31,000 |
| 1995/02/14 | 465 | 465 | 463 | 463 | 30,000 |
| 1995/02/13 | 463 | 466 | 463 | 466 | 32,000 |
| 1995/02/10 | 463 | 465 | 463 | 463 | 56,000 |
| 1995/02/09 | 461 | 471 | 460 | 463 | 242,000 |
| 1995/02/08 | 460 | 461 | 460 | 461 | 46,000 |
| 1995/02/07 | 451 | 461 | 450 | 461 | 42,000 |
| 1995/02/06 | 456 | 456 | 455 | 456 | 51,000 |
| 1995/02/03 | 458 | 458 | 456 | 456 | 22,000 |
| 1995/02/02 | 461 | 461 | 460 | 460 | 25,000 |
| 1995/02/01 | 464 | 464 | 461 | 464 | 116,000 |
| 1995/01/31 | 459 | 465 | 459 | 460 | 62,000 |
| 1995/01/30 | 450 | 462 | 450 | 455 | 42,000 |
| 1995/01/27 | 465 | 470 | 453 | 453 | 93,000 |
| 1995/01/26 | 462 | 465 | 460 | 460 | 49,000 |
| 1995/01/25 | 455 | 465 | 455 | 465 | 36,000 |
| 1995/01/24 | 444 | 455 | 444 | 450 | 39,000 |
| 1995/01/23 | 466 | 466 | 449 | 450 | 100,000 |
| 1995/01/20 | 468 | 468 | 464 | 464 | 56,000 |
| 1995/01/19 | 469 | 469 | 464 | 467 | 43,000 |
| 1995/01/18 | 474 | 474 | 461 | 464 | 39,000 |
| 1995/01/17 | 480 | 480 | 473 | 475 | 16,000 |
| 1995/01/13 | 476 | 479 | 473 | 473 | 8,000 |
| 1995/01/12 | 489 | 489 | 486 | 486 | 27,000 |
| 1995/01/11 | 487 | 493 | 487 | 491 | 82,000 |
| 1995/01/10 | 493 | 493 | 489 | 493 | 66,000 |
| 1995/01/09 | 497 | 497 | 493 | 493 | 99,000 |
| 1995/01/06 | 491 | 500 | 491 | 497 | 81,000 |
| 1995/01/05 | 507 | 507 | 505 | 506 | 80,000 |
| 1995/01/04 | 512 | 512 | 507 | 507 | 25,000 |